6302東証P貸借
業種 機械
住友重機械工業 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,840.0 (24/03/27) | 3,005.0 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,840.0 (24/03/27) | 3,005.0 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 3,339.0 | 3,357.0 | 3,237.0 | 3,237.0 | -119.0 | -3.6 | 2,254,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/6 | 3,040.0 | 3,130.0 | 2,934.0 | 3,120.0 | +65.0 | +2.1 | 2,869,400 |
| 8/30 | 2,989.0 | 3,090.0 | 2,974.0 | 3,055.0 | -55.0 | -1.8 | 2,641,500 |
| 8/23 | 3,110.0 | 3,145.0 | 3,030.0 | 3,110.0 | +20.0 | +0.7 | 1,712,000 |
| 8/16 | 2,989.0 | 3,130.0 | 2,956.0 | 3,090.0 | +75.0 | +2.5 | 2,044,700 |
| 8/9 | 3,075.0 | 3,085.0 | 2,906.0 | 3,015.0 | -130.0 | -4.1 | 3,136,700 |
| 8/2 | 3,570.0 | 3,665.0 | 3,100.0 | 3,145.0 | -430.0 | -12.0 | 3,017,200 |
| 7/26 | 3,555.0 | 3,630.0 | 3,525.0 | 3,575.0 | +10.0 | +0.3 | 1,754,900 |
| 7/19 | 3,565.0 | 3,620.0 | 3,480.0 | 3,565.0 | -40.0 | -1.1 | 1,546,800 |
| 7/12 | 3,710.0 | 3,735.0 | 3,570.0 | 3,605.0 | -150.0 | -4.0 | 1,975,100 |
| 7/5 | 3,795.0 | 3,840.0 | 3,700.0 | 3,755.0 | +50.0 | +1.4 | 1,552,700 |
| 6/28 | 3,595.0 | 3,720.0 | 3,580.0 | 3,705.0 | +115.0 | +3.2 | 2,119,900 |
| 6/21 | 3,455.0 | 3,640.0 | 3,450.0 | 3,590.0 | +100.0 | +2.9 | 2,634,800 |
| 6/14 | 3,445.0 | 3,540.0 | 3,400.0 | 3,490.0 | +60.0 | +1.8 | 2,240,200 |
| 6/7 | 3,390.0 | 3,495.0 | 3,300.0 | 3,430.0 | -15.0 | -0.4 | 2,396,600 |
| 5/31 | 3,455.0 | 3,535.0 | 3,405.0 | 3,445.0 | -15.0 | -0.4 | 2,538,600 |
| 5/24 | 3,380.0 | 3,500.0 | 3,350.0 | 3,460.0 | +90.0 | +2.7 | 2,685,000 |
| 5/17 | 3,615.0 | 3,625.0 | 3,340.0 | 3,370.0 | -285.0 | -7.8 | 2,560,400 |
| 5/10 | 3,945.0 | 3,945.0 | 3,595.0 | 3,655.0 | -270.0 | -6.9 | 3,588,800 |
| 4/26 | 3,945.0 | 3,995.0 | 3,875.0 | 3,925.0 | -25.0 | -0.6 | 2,004,300 |
| 4/19 | 3,920.0 | 3,995.0 | 3,880.0 | 3,950.0 | +85.0 | +2.2 | 1,644,700 |
| 4/12 | 3,850.0 | 3,900.0 | 3,760.0 | 3,865.0 | +40.0 | +1.1 | 1,857,300 |
| 4/5 | 3,585.0 | 3,845.0 | 3,585.0 | 3,825.0 | +240.0 | +6.7 | 2,364,100 |
| 3/29 | 3,560.0 | 3,625.0 | 3,395.0 | 3,585.0 | -85.0 | -2.3 | 3,165,800 |
| 3/22 | 3,705.0 | 3,715.0 | 3,565.0 | 3,670.0 | +20.0 | +0.6 | 1,816,800 |
| 3/15 | 3,595.0 | 3,740.0 | 3,565.0 | 3,650.0 | +70.0 | +2.0 | 2,266,400 |
| 3/8 | 3,820.0 | 3,855.0 | 3,575.0 | 3,580.0 | -180.0 | -4.8 | 2,750,800 |
| 3/1 | 3,935.0 | 3,975.0 | 3,745.0 | 3,760.0 | -140.0 | -3.6 | 2,725,600 |
| 2/22 | 3,800.0 | 3,955.0 | 3,750.0 | 3,900.0 | +170.0 | +4.6 | 2,492,800 |
| 2/15 | 3,620.0 | 3,745.0 | 3,585.0 | 3,730.0 | ー | ー | 1,841,600 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
